| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,343 | 2,344 | 2,260 | 2,280 | 780,200 | -13 | 99% | 97% | 268% | ▼ | 100% | 102% | 105% | 89% | 105% |
| 20240925 | 2,351 | 2,385 | 2,332 | 2,353 | 663,500 | 73 | 103% | 100% | 85% | ▲ | 103% | 100% | 104% | 93% | 108% |
| 20240926 | 2,386 | 2,454 | 2,348 | 2,446 | 438,700 | 93 | 104% | 103% | 66% | ▲▲ | 99% | 98% | 100% | 98% | 112% |
| 20240927 | 2,459 | 2,464 | 2,422 | 2,446 | 268,500 | 0 | 100% | 99% | 61% | -- | 101% | 103% | 105% | 98% | 112% |
| 20240930 | 2,349 | 2,425 | 2,349 | 2,370 | 274,200 | -76 | 97% | 101% | 102% | ▼ | 101% | 103% | 101% | 95% | 109% |
| 20241001 | 2,372 | 2,416 | 2,372 | 2,395 | 221,200 | 25 | 101% | 101% | 81% | ▲ | 100% | 104% | 101% | 97% | 110% |
| 20241002 | 2,350 | 2,379 | 2,325 | 2,348 | 184,000 | -47 | 98% | 100% | 83% | ▼ | 100% | 102% | 99% | 95% | 108% |
| 20241003 | 2,415 | 2,447 | 2,394 | 2,410 | 245,300 | 62 | 103% | 100% | 133% | ▲ | 100% | 103% | 100% | 99% | 111% |
| 20241004 | 2,398 | 2,414 | 2,385 | 2,397 | 174,700 | -13 | 99% | 100% | 71% | ▼ | 100% | 101% | 98% | 98% | 110% |
| 20241007 | 2,454 | 2,469 | 2,437 | 2,446 | 169,800 | 49 | 102% | 100% | 97% | ▲ | 101% | 103% | 103% | 100% | 112% |
| 20241008 | 2,404 | 2,440 | 2,401 | 2,418 | 160,600 | -28 | 99% | 101% | 95% | ▼ | 101% | 101% | 103% | 99% | 111% |
| 20241009 | 2,436 | 2,472 | 2,421 | 2,468 | 198,000 | 50 | 102% | 101% | 123% | ▲ | 100% | 96% | 101% | 100% | 113% |
| 20241010 | 2,480 | 2,490 | 2,448 | 2,470 | 182,600 | 2 | 100% | 100% | 92% | ▲▲ | 99% | 96% | 102% | 100% | 113% |
| 20241011 | 2,460 | 2,476 | 2,421 | 2,430 | 141,700 | -40 | 98% | 99% | 78% | ▼ | 100% | 96% | 101% | 98% | 110% |
| 20241015 | 2,462 | 2,470 | 2,437 | 2,466 | 251,800 | 36 | 101% | 100% | 178% | ▲ | 99% | 98% | 104% | 100% | 111% |
| 20241016 | 2,408 | 2,415 | 2,363 | 2,384 | 213,000 | -82 | 97% | 99% | 85% | ▼ | 99% | 98% | 105% | 97% | 108% |
| 20241017 | 2,384 | 2,399 | 2,350 | 2,364 | 225,700 | -20 | 99% | 99% | 106% | ▼▼ | 99% | 97% | 105% | 96% | 106% |
| 20241018 | 2,378 | 2,378 | 2,331 | 2,362 | 201,100 | -2 | 100% | 99% | 89% | ▼▼▼ | 100% | 96% | 106% | 96% | 106% |
| 20241021 | 2,364 | 2,372 | 2,339 | 2,353 | 197,800 | -9 | 100% | 100% | 98% | ▼▼▼▼ | 100% | 98% | 106% | 95% | 103% |
| 20241022 | 2,353 | 2,367 | 2,325 | 2,345 | 291,500 | -8 | 100% | 100% | 147% | ▼▼▼▼▼ | 98% | 99% | 107% | 95% | 103% |
| 20241023 | 2,337 | 2,337 | 2,292 | 2,301 | 224,200 | -44 | 98% | 98% | 77% | ▼▼▼▼▼▼ | 99% | 103% | 108% | 93% | 100% |
| 20241024 | 2,298 | 2,306 | 2,272 | 2,280 | 190,700 | -21 | 99% | 99% | 85% | ▼▼▼▼▼▼▼ | 99% | 105% | 110% | 92% | 100% |
| 20241025 | 2,270 | 2,270 | 2,229 | 2,246 | 198,300 | -34 | 99% | 99% | 104% | ▼▼▼▼▼▼▼▼ | 102% | 106% | 110% | 91% | 100% |
| 20241028 | 2,259 | 2,313 | 2,244 | 2,303 | 153,200 | 57 | 103% | 102% | 77% | ▲ | 101% | 101% | 106% | 93% | 103% |
| 20241029 | 2,285 | 2,326 | 2,246 | 2,317 | 245,400 | 14 | 101% | 101% | 160% | ▲▲ | 101% | 105% | 103% | 94% | 103% |
| 20241030 | 2,358 | 2,383 | 2,347 | 2,371 | 427,200 | 54 | 102% | 101% | 174% | ▲▲▲ | 101% | 105% | 102% | 96% | 106% |
| 20241031 | 2,375 | 2,408 | 2,371 | 2,393 | 239,400 | 22 | 101% | 101% | 56% | ▲▲▲▲ | 99% | 107% | 103% | 97% | 107% |
| 20241101 | 2,330 | 2,347 | 2,275 | 2,318 | 286,200 | -75 | 97% | 99% | 120% | ▼ | 98% | 105% | 102% | 94% | 103% |
| 20241105 | 2,368 | 2,376 | 2,308 | 2,318 | 378,400 | 0 | 100% | 98% | 132% | -- | 99% | 99% | 97% | 94% | 103% |
| 20241106 | 2,500 | 2,550 | 2,443 | 2,468 | 897,600 | 150 | 106% | 99% | 237% | ▲ | 96% | 95% | 93% | 100% | 110% |
| 20241107 | 2,600 | 2,620 | 2,495 | 2,498 | 570,400 | 30 | 101% | 96% | 64% | ▲▲ | 99% | 97% | 96% | 100% | 111% |
| 20241108 | 2,510 | 2,530 | 2,471 | 2,479 | 286,500 | -19 | 99% | 99% | 50% | ▼ | 99% | 97% | 97% | 99% | 110% |
| 20241111 | 2,500 | 2,514 | 2,481 | 2,487 | 202,700 | 8 | 100% | 99% | 71% | ▲ | 100% | 97% | 97% | 100% | 111% |
| 20241112 | 2,483 | 2,510 | 2,460 | 2,474 | 248,300 | -13 | 99% | 100% | 122% | ▼ | 99% | 98% | 100% | 99% | 110% |
| 20241113 | 2,444 | 2,463 | 2,416 | 2,426 | 217,900 | -48 | 98% | 99% | 88% | ▼▼ | 99% | 98% | 101% | 97% | 108% |
| 20241114 | 2,438 | 2,465 | 2,424 | 2,424 | 166,000 | -2 | 100% | 99% | 76% | ▼▼▼ | 99% | 98% | 101% | 97% | 108% |
| 20241115 | 2,432 | 2,445 | 2,408 | 2,408 | 161,700 | -16 | 99% | 99% | 97% | ▼▼▼▼ | 99% | 102% | 104% | 96% | 107% |
| 20241118 | 2,358 | 2,380 | 2,330 | 2,345 | 228,500 | -63 | 97% | 99% | 141% | ▼▼▼▼▼ | 100% | 100% | 102% | 94% | 104% |
| 20241119 | 2,400 | 2,417 | 2,378 | 2,397 | 220,400 | 52 | 102% | 100% | 96% | ▲ | 99% | 101% | 103% | 96% | 107% |
| 20241120 | 2,390 | 2,408 | 2,376 | 2,376 | 127,200 | -21 | 99% | 99% | 58% | ▼ | 99% | 100% | 103% | 95% | 106% |
| 20241121 | 2,384 | 2,399 | 2,351 | 2,364 | 97,200 | -12 | 99% | 99% | 76% | ▼▼ | 102% | 101% | 104% | 95% | 105% |
| 20241122 | 2,369 | 2,425 | 2,369 | 2,409 | 151,700 | 45 | 102% | 102% | 156% | ▲ | 99% | 98% | 101% | 96% | 107% |
| 20241125 | 2,430 | 2,440 | 2,395 | 2,411 | 194,800 | 2 | 100% | 99% | 128% | ▲▲ | 99% | 99% | 103% | 97% | 105% |
| 20241126 | 2,394 | 2,405 | 2,345 | 2,370 | 200,400 | -41 | 98% | 99% | 103% | ▼ | 101% | 102% | 103% | 95% | 102% |
| 20241127 | 2,365 | 2,404 | 2,359 | 2,381 | 149,100 | 11 | 100% | 101% | 74% | ▲ | 101% | 102% | 103% | 95% | 103% |
| 20241128 | 2,364 | 2,395 | 2,352 | 2,390 | 153,300 | 9 | 100% | 101% | 103% | ▲▲ | 99% | 100% | 101% | 96% | 103% |
| 20241129 | 2,382 | 2,402 | 2,337 | 2,352 | 130,000 | -38 | 98% | 99% | 85% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20241202 | 2,363 | 2,382 | 2,345 | 2,372 | 139,200 | 20 | 101% | 100% | 107% | ▲ | 102% | 100% | 101% | 95% | 102% |
| 20241203 | 2,380 | 2,437 | 2,380 | 2,420 | 210,500 | 48 | 102% | 102% | 151% | ▲▲ | 98% | 102% | 99% | 97% | 103% |
| 20241204 | 2,415 | 2,432 | 2,376 | 2,378 | 126,000 | -42 | 98% | 98% | 60% | ▼ | 99% | 102% | 100% | 95% | 101% |
| 20241205 | 2,396 | 2,408 | 2,346 | 2,364 | 249,300 | -14 | 99% | 99% | 198% | ▼▼ | 98% | 103% | 100% | 95% | 101% |
| 20241206 | 2,364 | 2,367 | 2,304 | 2,322 | 220,900 | -42 | 98% | 98% | 89% | ▼▼▼ | 101% | 103% | 0% | 93% | 100% |
| 20241209 | 2,349 | 2,385 | 2,326 | 2,384 | 187,300 | 62 | 103% | 101% | 85% | ▲ | 102% | 100% | 0% | 96% | 103% |
| 20241210 | 2,408 | 2,463 | 2,395 | 2,454 | 236,200 | 70 | 103% | 102% | 126% | ▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241211 | 2,441 | 2,447 | 2,400 | 2,415 | 175,400 | -39 | 98% | 99% | 74% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241212 | 2,448 | 2,459 | 2,420 | 2,427 | 191,700 | 12 | 100% | 99% | 109% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241213 | 2,392 | 2,417 | 2,377 | 2,382 | 189,200 | -45 | 98% | 100% | 99% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241216 | 2,399 | 2,445 | 2,392 | 2,408 | 202,300 | 26 | 101% | 100% | 107% | ▲ | 99% | 98% | 0% | 98% | 104% |
| 20241217 | 2,408 | 2,414 | 2,373 | 2,385 | 178,600 | -23 | 99% | 99% | 88% | ▼ | 101% | 0% | 0% | 97% | 103% |
| 20241218 | 2,370 | 2,432 | 2,362 | 2,396 | 188,700 | 11 | 100% | 101% | 106% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 2,374 | 2,414 | 2,367 | 2,386 | 180,000 | -10 | 100% | 101% | 95% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 2,396 | 2,399 | 2,334 | 2,363 | 266,600 | -23 | 99% | 99% | 148% | ▼▼ | % | % | % | 96% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 13,700 | 181,100 | 7,100 | 68,500 | 6,600 | 112,600 |
| 2024-12-06 | 14,500 | 198,900 | 7,300 | 71,200 | 7,200 | 127,700 |
| 2024-11-29 | 13,200 | 195,000 | 7,100 | 67,700 | 6,100 | 127,300 |
| 2024-11-22 | 13,800 | 183,800 | 7,100 | 67,800 | 6,700 | 116,000 |
| 2024-11-15 | 14,500 | 193,400 | 7,000 | 69,700 | 7,500 | 123,700 |
| 2024-11-08 | 12,500 | 207,000 | 7,000 | 73,200 | 5,500 | 133,800 |
| 2024-11-01 | 12,800 | 173,200 | 7,000 | 68,800 | 5,800 | 104,400 |
| 2024-10-25 | 14,000 | 186,100 | 6,800 | 74,200 | 7,200 | 111,900 |
| 2024-10-18 | 12,800 | 206,500 | 6,800 | 67,800 | 6,000 | 138,700 |
| 2024-10-11 | 15,700 | 198,700 | 6,800 | 66,000 | 8,900 | 132,700 |
| 2024-10-04 | 15,300 | 209,700 | 6,900 | 72,300 | 8,400 | 137,400 |
| 2024-09-27 | 16,600 | 219,200 | 6,800 | 70,000 | 9,800 | 149,200 |
| 2024-09-20 | 17,100 | 188,900 | 7,100 | 56,800 | 10,000 | 132,100 |
| 2024-09-13 | 15,400 | 196,900 | 7,100 | 57,800 | 8,300 | 139,100 |
| 2024-09-06 | 18,500 | 195,300 | 6,900 | 57,900 | 11,600 | 137,400 |
| 2024-08-30 | 15,300 | 174,500 | 6,900 | 47,500 | 8,400 | 127,000 |
| 2024-08-23 | 35,000 | 163,900 | 26,900 | 45,800 | 8,100 | 118,100 |
| 2024-08-16 | 33,200 | 156,800 | 27,000 | 39,300 | 6,200 | 117,500 |
| 2024-08-09 | 31,900 | 165,500 | 26,900 | 40,400 | 5,000 | 125,100 |
| 2024-08-02 | 42,600 | 154,600 | 27,000 | 50,100 | 15,600 | 104,500 |
| 2024-07-26 | 16,800 | 173,500 | 7,100 | 53,900 | 9,700 | 119,600 |
| 2024-07-19 | 15,700 | 165,800 | 7,000 | 58,300 | 8,700 | 107,500 |
| 2024-07-12 | 17,000 | 179,400 | 7,000 | 64,100 | 10,000 | 115,300 |
| 2024-07-05 | 16,500 | 178,900 | 7,000 | 62,600 | 9,500 | 116,300 |
| 2024-06-28 | 39,300 | 175,400 | 29,000 | 60,500 | 10,300 | 114,900 |
| 2024-06-21 | 40,100 | 166,700 | 29,000 | 55,900 | 11,100 | 110,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 387,436 | 0.48% | ▼ | -63,568 | 2,390 | 2,408 | 2,376 | 2,376 | 127,200 |
| 2024-11-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 451,004 | 0.56% | ▼ | -126,258 | 2,500 | 2,550 | 2,443 | 2,468 | 897,600 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 577,262 | 0.72% | ▲ | 25,832 | 2,408 | 2,415 | 2,363 | 2,384 | 213,000 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 551,430 | 0.68% | ▼ | -10,500 | 2,386 | 2,454 | 2,348 | 2,446 | 438,700 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 561,930 | 0.70% | ▲ | 71,900 | 2,343 | 2,344 | 2,260 | 2,280 | 780,200 |
| 2024-09-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 490,030 | 0.61% | ▲ | 81,036 | 2,162 | 2,187 | 2,153 | 2,178 | 229,700 |
| 2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 408,994 | 0.51% | ▲ | 2,370 | 2,397 | 2,326 | 2,329 | 375,500 | |
| 2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 376,694 | 0.47% | ▼ | -83,900 | 3,055 | 3,090 | 3,010 | 3,040 | 229,800 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 460,594 | 0.57% | ▼ | -96,083 | 3,230 | 3,265 | 3,195 | 3,235 | 289,300 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 556,677 | 0.69% | ▼ | -18,978 | 3,100 | 3,135 | 3,090 | 3,130 | 223,300 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 575,655 | 0.71% | ▲ | 65,575 | 3,050 | 3,095 | 3,025 | 3,045 | 303,300 |
| 2024-06-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 510,080 | 0.63% | ▲ | 105,185 | 2,938 | 2,966 | 2,913 | 2,941 | 187,400 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 404,895 | 0.50% | ▲ | 3,050 | 3,140 | 3,045 | 3,120 | 242,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 16:20 | ＦＵＪＩＭＩ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240920 | 16:20 | ＦＵＪＩＭＩ | 業績予想の修正に関するお知らせ |
| 20240802 | 16:20 | ＦＵＪＩＭＩ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 14:00 | ＦＵＪＩＭＩ | 第72期定時株主総会における議決権行使結果に関するお知らせ |
| 20240520 | 16:20 | ＦＵＪＩＭＩ | 当社取締役会の実効性に関する自己評価結果の概要について |
| 20240515 | 17:00 | ＦＵＪＩＭＩ | （訂正）「剰余金の配当に関するお知らせ」の一部訂正について |
| 20240513 | 16:20 | ＦＵＪＩＭＩ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:20 | ＦＵＪＩＭＩ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:20 | ＦＵＪＩＭＩ | 取締役、監査役及び補欠監査役候補者の選任に関するお知らせ |
| 20240513 | 16:20 | ＦＵＪＩＭＩ | 当社株券等の大規模買付行為に関する対応方針（買収への対応方針）の更新について |
| 20240202 | 16:20 | ＦＵＪＩＭＩ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHBZ | 350 | 2024-10-07 10:17 | 株式会社フジミインコーポレーテッド | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100UBXT | 350 | 2024-09-06 11:53 | （株）フジミインコーポレーテッド | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U3KK | 350 | 2024-07-29 11:44 | 株式会社フジミインコーポレーテッド | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2R2 | 350 | 2024-07-22 10:08 | 株式会社フジミインコーポレーテッド | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100TJVN | 350 | 2024-06-06 09:17 | 株式会社フジミインコーポレーテッド | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100TGX2 | 350 | 2024-05-22 10:14 | （株）フジミインコーポレーテッド | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5384 | 1 | フジミインコーポレーテッド | 2024-12-21 18:24:55 |
| 5384 | 2 | IRサイトマップ | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:25 |
| 5384 | 2 | 免責事項 | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:24 |
| 5384 | 2 | よくあるご質問 | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:23 |
| 5384 | 2 | IRサイトの使い方 | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:22 |
| 5384 | 2 | IRに関するお問い合わせ・資料請求 | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:21 |
| 5384 | 2 | 製品の強み | 個人投資家の皆様へ | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:20 |
| 5384 | 2 | フジミの歩み | 個人投資家の皆様へ | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:18 |
| 5384 | 2 | 電子公告 | 株式情報 | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:17 |
| 5384 | 2 | アナリストカバレッジ | 株式情報 | 株主・投資家情報 | フジミインコーポレーテッド | 2024-06-27 02:31:16 |